|
SADIA S/A -PN - [Ticker: SDIA4.SA] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SDIA4.SA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-01-09 | 692,000 | 1.22 | 1.23 | 1.20 | 1.21 | 00:00:00 | 2001-01-10 | 1,070,000 | 1.22 | 1.24 | 1.20 | 1.21 | 00:00:00 | 2001-01-11 | 391,000 | 1.22 | 1.22 | 1.18 | 1.19 | 00:00:00 | 2001-01-12 | 424,000 | 1.20 | 1.22 | 1.19 | 1.20 | 00:00:00 | 2001-01-15 | 281,000 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | 2001-01-16 | 703,000 | 1.19 | 1.21 | 1.17 | 1.17 | 00:00:00 | 2001-01-17 | 2,377,000 | 1.17 | 1.25 | 1.17 | 1.23 | 00:00:00 | 2001-01-18 | 1,407,000 | 1.23 | 1.25 | 1.21 | 1.22 | 00:00:00 | 2001-01-19 | 647,000 | 1.23 | 1.24 | 1.22 | 1.23 | 00:00:00 | 2001-01-22 | 2,718,000 | 1.24 | 1.25 | 1.23 | 1.24 | 00:00:00 | 2001-01-23 | 4,780,000 | 1.23 | 1.28 | 1.23 | 1.28 | 00:00:00 | 2001-01-24 | 4,586,000 | 1.29 | 1.32 | 1.28 | 1.29 | 00:00:00 | 2001-01-25 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | 2001-01-26 | 2,971,000 | 1.24 | 1.40 | 1.24 | 1.39 | 00:00:00 | 2001-01-29 | 5,083,000 | 1.39 | 1.44 | 1.37 | 1.43 | 00:00:00 | 2001-01-30 | 1,960,000 | 1.40 | 1.42 | 1.37 | 1.38 | 00:00:00 | 2001-01-31 | 2,453,000 | 1.39 | 1.40 | 1.37 | 1.37 | 00:00:00 | 2001-02-01 | 1,257,000 | 1.39 | 1.40 | 1.34 | 1.36 | 00:00:00 | 2001-02-02 | 715,000 | 1.32 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2001-02-05 | 523,000 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | 2001-02-06 | 1,160,000 | 1.32 | 1.37 | 1.32 | 1.37 | 00:00:00 | 2001-02-07 | 3,169,000 | 1.37 | 1.37 | 1.31 | 1.31 | 00:00:00 | 2001-02-08 | 1,352,000 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | 2001-02-09 | 130,000 | 1.34 | 1.34 | 1.31 | 1.32 | 00:00:00 | 2001-02-12 | 44,000 | 1.32 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2001-02-13 | 249,000 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | 2001-02-14 | 272,000 | 1.33 | 1.37 | 1.33 | 1.36 | 00:00:00 | 2001-02-15 | 825,000 | 1.35 | 1.43 | 1.35 | 1.39 | 00:00:00 | 2001-02-16 | 1,416,000 | 1.39 | 1.40 | 1.33 | 1.33 | 00:00:00 | 2001-02-19 | 1,081,000 | 1.33 | 1.33 | 1.28 | 1.30 | 00:00:00 | 2001-02-20 | 289,000 | 1.28 | 1.28 | 1.20 | 1.24 | 00:00:00 | 2001-02-21 | 395,000 | 1.21 | 1.29 | 1.19 | 1.29 | 00:00:00 | 2001-02-22 | 825,000 | 1.30 | 1.31 | 1.28 | 1.31 | 00:00:00 | 2001-02-23 | 201,000 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | 2001-02-26 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | 2001-02-27 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | 2001-02-28 | 130,000 | 1.32 | 1.34 | 1.32 | 1.33 | 00:00:00 | 2001-03-01 | 844,000 | 1.31 | 1.38 | 1.31 | 1.37 | 00:00:00 | 2001-03-02 | 977,000 | 1.37 | 1.38 | 1.35 | 1.36 | 00:00:00 | 2001-03-05 | 520,000 | 1.36 | 1.36 | 1.34 | 1.34 | 00:00:00 | 2001-03-06 | 431,000 | 1.34 | 1.35 | 1.32 | 1.32 | 00:00:00 | 2001-03-07 | 110,000 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | 2001-03-08 | 401,000 | 1.34 | 1.34 | 1.30 | 1.34 | 00:00:00 | 2001-03-09 | 469,000 | 1.34 | 1.35 | 1.31 | 1.33 | 00:00:00 | 2001-03-12 | 286,000 | 1.31 | 1.32 | 1.27 | 1.27 | 00:00:00 | 2001-03-13 | 899,000 | 1.28 | 1.28 | 1.23 | 1.27 | 00:00:00 | 2001-03-14 | 899,000 | 1.28 | 1.28 | 1.23 | 1.27 | 00:00:00 | 2001-03-15 | 1,407,000 | 1.27 | 1.30 | 1.23 | 1.23 | 00:00:00 | 2001-03-16 | 867,000 | 1.27 | 1.27 | 1.22 | 1.27 | 00:00:00 | 2001-03-19 | 448,000 | 1.29 | 1.29 | 1.22 | 1.22 | 00:00:00 | 2001-03-20 | 1,576,000 | 1.25 | 1.26 | 1.22 | 1.23 | 00:00:00 | 2001-03-21 | 853,000 | 1.25 | 1.26 | 1.23 | 1.25 | 00:00:00 | 2001-03-22 | 3,891,000 | 1.23 | 1.25 | 1.13 | 1.14 | 00:00:00 | 2001-03-23 | 786,000 | 1.18 | 1.24 | 1.18 | 1.24 | 00:00:00 | 2001-03-26 | 2,437,000 | 1.27 | 1.27 | 1.23 | 1.23 | 00:00:00 | 2001-03-27 | 785,000 | 1.25 | 1.26 | 1.21 | 1.23 | 00:00:00 | 2001-03-28 | 515,000 | 1.24 | 1.24 | 1.22 | 1.23 | 00:00:00 | 2001-03-29 | 1,041,000 | 1.25 | 1.25 | 1.19 | 1.22 | 00:00:00 | 2001-03-30 | 1,061,000 | 1.20 | 1.23 | 1.18 | 1.23 | 00:00:00 | 2001-04-02 | 260,000 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | 2001-04-03 | 342,000 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | 2001-04-04 | 912,000 | 1.20 | 1.24 | 1.20 | 1.21 | 00:00:00 | 2001-04-05 | 1,534,000 | 1.24 | 1.24 | 1.20 | 1.22 | 00:00:00 | 2001-04-06 | 433,000 | 1.24 | 1.24 | 1.22 | 1.22 | 00:00:00 | 2001-04-09 | 908,000 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | 2001-04-10 | 2,259,000 | 1.25 | 1.27 | 1.22 | 1.25 | 00:00:00 | 2001-04-11 | 1,271,000 | 1.26 | 1.29 | 1.22 | 1.26 | 00:00:00 | 2001-04-12 | 1,298,000 | 1.23 | 1.26 | 1.21 | 1.26 | 00:00:00 | 2001-04-13 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | 2001-04-16 | 477,000 | 1.24 | 1.24 | 1.21 | 1.22 | 00:00:00 | 2001-04-17 | 264,000 | 1.23 | 1.25 | 1.22 | 1.22 | 00:00:00 | 2001-04-18 | 2,200,000 | 1.23 | 1.25 | 1.22 | 1.23 | 00:00:00 | 2001-04-19 | 271,000 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | 2001-04-20 | 877,000 | 1.22 | 1.22 | 1.18 | 1.20 | 00:00:00 | 2001-04-23 | 139,000 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | 2001-04-24 | 528,000 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | 2001-04-25 | 1,615,000 | 1.19 | 1.30 | 1.17 | 1.21 | 00:00:00 | 2001-04-26 | 1,832,000 | 1.25 | 1.26 | 1.24 | 1.26 | 00:00:00 | 2001-04-27 | 2,326,000 | 1.26 | 1.27 | 1.24 | 1.25 | 00:00:00 | 2001-04-30 | 596,000 | 1.26 | 1.26 | 1.20 | 1.21 | 00:00:00 | 2001-05-01 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | 2001-05-02 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | 2001-05-03 | 644,000 | 1.21 | 1.26 | 1.20 | 1.26 | 00:00:00 | 2001-05-04 | 286,000 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | 2001-05-07 | 394,000 | 1.22 | 1.25 | 1.22 | 1.24 | 00:00:00 | 2001-05-08 | 1,364,000 | 1.24 | 1.26 | 1.23 | 1.25 | 00:00:00 | 2001-05-09 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | 2001-05-10 | 1,678,000 | 1.29 | 1.30 | 1.27 | 1.28 | 00:00:00 | 2001-05-11 | 445,000 | 1.28 | 1.28 | 1.23 | 1.23 | 00:00:00 | 2001-05-14 | 41,000 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | 2001-05-15 | 859,000 | 1.22 | 1.26 | 1.22 | 1.26 | 00:00:00 | 2001-05-16 | 2,705,000 | 1.26 | 1.26 | 1.22 | 1.26 | 00:00:00 | 2001-05-17 | 218,000 | 1.26 | 1.26 | 1.23 | 1.24 | 00:00:00 | 2001-05-18 | 471,000 | 1.24 | 1.25 | 1.20 | 1.22 | 00:00:00 | 2001-05-21 | 79,000 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | 2001-05-22 | 866,000 | 1.22 | 1.23 | 1.11 | 1.20 | 00:00:00 | 2001-05-23 | 1,005,000 | 1.20 | 1.21 | 1.18 | 1.18 | 00:00:00 | 2001-05-24 | 335,000 | 1.20 | 1.22 | 1.19 | 1.22 | 00:00:00 | 2001-05-25 | 381,000 | 1.21 | 1.22 | 1.20 | 1.20 | 00:00:00 | 2001-05-28 | 1,456,000 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | 2001-05-29 | 2,076,000 | 1.20 | 1.20 | 1.17 | 1.18 | 00:00:00 | 2001-05-30 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | 2001-05-31 | 286,000 | 1.19 | 1.19 | 1.15 | 1.17 | 00:00:00 | 2001-06-01 | 406,000 | 1.19 | 1.19 | 1.15 | 1.16 | 00:00:00 | 2001-06-04 | 699,000 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | 2001-06-05 | 1,015,000 | 1.20 | 1.22 | 1.19 | 1.21 | 00:00:00 | 2001-06-06 | 580,000 | 1.22 | 1.22 | 1.19 | 1.19 | 00:00:00 | 2001-06-07 | 316,000 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | 2001-06-08 | 177,000 | 1.19 | 1.19 | 1.17 | 1.17 | 00:00:00 | 2001-06-11 | 1,884,000 | 1.18 | 1.19 | 1.15 | 1.17 | 00:00:00 | 2001-06-12 | 334,000 | 1.17 | 1.17 | 1.13 | 1.14 | 00:00:00 | 2001-06-13 | 420,000 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | 2001-06-14 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | 2001-06-15 | 434,000 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | 2001-06-18 | 485,000 | 1.14 | 1.14 | 1.07 | 1.10 | 00:00:00 | 2001-06-19 | 305,000 | 1.11 | 1.11 | 1.09 | 1.09 | 00:00:00 | 2001-06-20 | 1,340,000 | 1.10 | 1.10 | 1.05 | 1.06 | 00:00:00 | 2001-06-21 | 322,000 | 1.06 | 1.10 | 1.06 | 1.09 | 00:00:00 | 2001-06-22 | 536,000 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | 2001-06-25 | 556,000 | 1.11 | 1.14 | 1.10 | 1.13 | 00:00:00 | 2001-06-26 | 517,000 | 1.14 | 1.14 | 1.12 | 1.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|